Indicators

Fair Isaac and Company (NY: FICO )

1,919.65 -4.16 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.66	15.66	15.12	15.53	281,901	-0.13(-0.83%)
Jul 30, 2002	15.44	15.93	15.20	15.66	1,001,348	+0.32(+2.10%)
Jul 29, 2002	14.59	15.38	14.57	15.34	557,070	+0.94(+6.50%)
Jul 26, 2002	14.33	14.50	14.20	14.40	331,028	+0.18(+1.26%)
Jul 25, 2002	13.99	14.78	13.94	14.22	720,824	+0.23(+1.65%)
Jul 24, 2002	12.74	13.99	12.70	13.99	507,790	+0.91(+6.96%)
Jul 23, 2002	13.50	13.63	13.08	13.08	480,549	-0.41(-3.07%)
Jul 22, 2002	13.50	13.78	13.37	13.50	664,198	-0.01(-0.06%)
Jul 19, 2002	13.07	14.07	13.07	13.50	1,817,058	-0.27(-1.99%)
Jul 17, 2002	13.94	14.02	13.52	13.78	424,842	-0.16(-1.16%)
Jul 12, 2002	14.03	14.11	13.77	13.94	917,635	+0.65(+4.92%)
Jul 11, 2002	13.18	13.48	12.89	13.29	804,231	+0.07(+0.56%)
Jul 10, 2002	13.53	13.59	13.18	13.21	919,624	-0.31(-2.32%)
Jul 09, 2002	14.01	14.01	13.53	13.53	492,180	-0.57(-4.05%)
Jul 08, 2002	14.51	14.51	14.10	14.10	608,645	-0.41(-2.85%)
Jul 05, 2002	14.38	14.51	14.22	14.51	281,595	+0.24(+1.71%)
Jul 04, 2002	13.21	14.27	12.89	14.27	1,137,861	+0.00(+0.00%)
Jul 03, 2002	13.21	14.27	12.89	14.27	1,137,861	+1.06(+8.05%)
Jul 02, 2002	13.72	13.82	13.19	13.20	1,225,248	-0.52(-3.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.